Waste Connections, Inc. WCN
NYSE
$153,67-0,04 (-0,03 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 251 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-13 | $153,67 | -0,03 % | $156,20 | $155,40 | $152,58 | 1,57M |
| 2026-10-12 | $153,71 | +0,58 % | $153,04 | $154,64 | $152,38 | 1,39M |
| 2026-10-09 | $152,83 | -1,20 % | $154,22 | $155,09 | $152,33 | 1,82M |
| 2026-10-08 | $154,69 | -0,30 % | $156,00 | $156,58 | $152,57 | 1,71M |
| 2026-10-07 | $155,16 | +0,35 % | $155,39 | $157,49 | $155,11 | 1,71M |
| 2026-10-06 | $154,62 | +0,21 % | $154,00 | $155,88 | $154,00 | 1,23M |
| 2026-10-05 | $154,30 | +0,31 % | $154,03 | $154,86 | $151,88 | 1,63M |
| 2026-10-02 | $153,82 | +2,10 % | $151,25 | $154,86 | $150,72 | 2,23M |
| 2026-10-01 | $150,66 | -2,12 % | $153,81 | $155,00 | $149,39 | 1,82M |
| 2026-09-30 | $153,93 | -1,05 % | $156,04 | $156,88 | $153,79 | 1,50M |
| 2026-09-29 | $155,56 | -0,38 % | $155,46 | $156,81 | $154,63 | 1,48M |
| 2026-09-28 | $156,16 | +0,39 % | $155,74 | $157,07 | $155,20 | 1,74M |
| 2026-09-25 | $155,56 | -0,24 % | $155,63 | $156,46 | $154,80 | 1,52M |
| 2026-09-24 | $155,93 | +0,33 % | $155,83 | $157,87 | $154,97 | 1,62M |
| 2026-09-23 | $155,41 | -0,01 % | $155,43 | $156,54 | $154,14 | 1,83M |
| 2026-09-22 | $155,42 | -0,08 % | $155,56 | $156,47 | $154,89 | 1,42M |
| 2026-09-21 | $155,55 | +0,14 % | $154,48 | $155,63 | $153,75 | 1,73M |
| 2026-09-18 | $155,33 | +0,06 % | $156,63 | $156,98 | $155,17 | 1,25M |
| 2026-09-17 | $155,23 | -0,81 % | $157,92 | $157,92 | $154,64 | 1,33M |
| 2026-09-16 | $156,50 | -1,86 % | $159,13 | $160,53 | $156,05 | 996,60K |
| 2026-09-15 | $159,47 | -0,97 % | $162,23 | $162,23 | $159,12 | 837,80K |
| 2026-09-14 | $161,03 | +0,81 % | $161,67 | $163,06 | $160,98 | 1,37M |
| 2026-09-11 | $159,74 | +0,19 % | $159,71 | $161,03 | $159,06 | 601,80K |
| 2026-09-10 | $159,44 | -1,12 % | $161,74 | $162,32 | $158,85 | 857,50K |
| 2026-09-09 | $161,25 | -1,17 % | $163,18 | $163,19 | $160,56 | 858,70K |
| 2026-09-08 | $163,16 | -1,04 % | $164,24 | $164,38 | $162,24 | 696,00K |
| 2026-09-04 | $164,87 | -1,16 % | $164,54 | $165,46 | $163,59 | 678,20K |
| 2026-09-03 | $166,81 | +1,66 % | $164,40 | $167,10 | $164,11 | 1,17M |
| 2026-09-02 | $164,09 | +0,12 % | $163,61 | $165,55 | $162,37 | 1,12M |
| 2026-09-01 | $163,89 | -0,86 % | $166,37 | $167,24 | $163,65 | 1,10M |
| 2026-08-31 | $165,32 | -0,37 % | $165,97 | $166,70 | $164,79 | 1,07M |
| 2026-08-28 | $165,93 | +0,15 % | $166,42 | $166,79 | $164,69 | 843,50K |
| 2026-08-27 | $165,68 | -0,88 % | $166,33 | $166,50 | $164,88 | 1,00M |
| 2026-08-26 | $167,15 | +0,60 % | $165,91 | $168,21 | $165,62 | 810,00K |
| 2026-08-25 | $166,15 | -1,67 % | $168,15 | $168,95 | $165,72 | 999,50K |
| 2026-08-24 | $168,97 | -0,25 % | $170,13 | $171,40 | $168,74 | 848,10K |
| 2026-08-21 | $169,40 | +0,64 % | $168,56 | $170,20 | $168,29 | 875,90K |
| 2026-08-20 | $168,33 | -0,25 % | $168,70 | $169,78 | $168,11 | 882,70K |
| 2026-08-19 | $168,75 | +1,95 % | $166,67 | $170,83 | $165,34 | 1,34M |
| 2026-08-18 | $165,53 | +0,32 % | $166,90 | $168,01 | $165,47 | 963,60K |
| 2026-08-17 | $165,01 | -0,77 % | $165,42 | $166,24 | $164,36 | 877,70K |
| 2026-08-14 | $166,29 | +0,46 % | $166,71 | $166,93 | $164,90 | 717,30K |
| 2026-08-13 | $165,53 | +0,11 % | $165,49 | $166,36 | $164,34 | 1,21M |
| 2026-08-12 | $165,34 | -0,91 % | $164,77 | $167,91 | $164,69 | 1,04M |
| 2026-08-11 | $166,85 | +0,38 % | $165,70 | $168,15 | $165,29 | 979,40K |
| 2026-08-10 | $166,22 | -0,29 % | $166,49 | $167,17 | $165,30 | 759,70K |
| 2026-08-07 | $166,71 | -0,41 % | $166,40 | $169,31 | $165,18 | 1,04M |
| 2026-08-06 | $167,39 | +1,76 % | $165,72 | $167,46 | $162,28 | 1,78M |
| 2026-08-05 | $164,50 | -0,65 % | $165,94 | $165,97 | $162,71 | 1,39M |
| 2026-08-04 | $165,57 | -1,33 % | $165,54 | $167,25 | $164,16 | 1,57M |
| 2026-08-03 | $167,81 | +0,26 % | $167,60 | $169,46 | $165,77 | 1,39M |
| 2026-07-31 | $167,38 | +0,67 % | $164,79 | $168,86 | $164,67 | 1,39M |
| 2026-07-30 | $166,27 | -3,78 % | $170,17 | $170,88 | $164,95 | 2,11M |
| 2026-07-29 | $172,81 | +2,12 % | $169,49 | $174,54 | $169,21 | 1,64M |
| 2026-07-28 | $169,22 | -0,08 % | $171,14 | $172,20 | $168,11 | 1,69M |
| 2026-07-27 | $169,35 | -0,15 % | $169,95 | $171,60 | $169,26 | 1,51M |
| 2026-07-24 | $169,61 | +0,96 % | $167,86 | $170,48 | $167,62 | 1,20M |
| 2026-07-23 | $167,99 | +0,05 % | $170,51 | $172,24 | $166,77 | 1,77M |
| 2026-07-22 | $167,90 | -0,31 % | $169,85 | $170,09 | $167,17 | 1,54M |
| 2026-07-21 | $168,43 | -1,43 % | $168,46 | $169,14 | $167,01 | 1,37M |
| 2026-07-20 | $170,87 | -0,60 % | $172,00 | $172,29 | $170,72 | 821,80K |
| 2026-07-17 | $171,91 | -1,39 % | $176,27 | $176,71 | $170,44 | 1,27M |
| 2026-07-16 | $174,33 | +2,47 % | $170,70 | $175,44 | $170,70 | 1,13M |
| 2026-07-15 | $170,12 | +0,32 % | $169,53 | $173,27 | $169,32 | 1,27M |
| 2026-07-14 | $169,57 | -0,93 % | $169,27 | $172,04 | $169,09 | 914,90K |
| 2026-07-13 | $171,17 | +0,06 % | $171,17 | $173,57 | $171,17 | 1,03M |
| 2026-07-10 | $171,07 | +0,55 % | $170,71 | $171,27 | $169,32 | 1,03M |
| 2026-07-09 | $170,14 | -0,83 % | $169,97 | $171,68 | $168,98 | 1,25M |
| 2026-07-08 | $171,57 | -0,79 % | $173,24 | $173,54 | $171,07 | 1,19M |
| 2026-07-07 | $172,93 | +3,17 % | $170,64 | $173,70 | $169,85 | 1,83M |
| 2026-07-06 | $167,62 | -0,71 % | $170,67 | $170,67 | $167,33 | 982,90K |
| 2026-07-02 | $168,82 | +2,50 % | $165,82 | $169,31 | $163,69 | 1,10M |
| 2026-07-01 | $164,71 | -1,19 % | $167,31 | $168,19 | $163,90 | 1,39M |
| 2026-06-30 | $166,69 | -0,26 % | $166,10 | $167,23 | $165,34 | 1,19M |
| 2026-06-29 | $167,13 | -0,46 % | $167,93 | $168,54 | $165,50 | 1,34M |
| 2026-06-26 | $167,90 | +1,02 % | $168,01 | $170,59 | $167,19 | 1,94M |
| 2026-06-25 | $166,21 | -0,14 % | $165,24 | $170,04 | $165,23 | 2,62M |
| 2026-06-24 | $166,45 | +4,40 % | $159,60 | $167,14 | $159,60 | 2,98M |
| 2026-06-23 | $159,44 | +3,92 % | $155,73 | $159,93 | $155,30 | 2,73M |
| 2026-06-22 | $153,43 | -0,35 % | $153,92 | $154,32 | $152,75 | 1,49M |
| 2026-06-18 | $153,97 | -0,74 % | $156,09 | $156,31 | $152,43 | 1,91M |
| 2026-06-17 | $155,12 | -1,24 % | $155,76 | $157,72 | $154,03 | 2,19M |
| 2026-06-16 | $157,07 | +1,35 % | $154,98 | $157,08 | $153,90 | 2,10M |
| 2026-06-15 | $154,98 | -0,72 % | $154,85 | $156,50 | $153,73 | 2,52M |
| 2026-06-12 | $156,11 | +0,41 % | $154,99 | $156,72 | $154,81 | 1,31M |
| 2026-06-11 | $155,47 | -2,24 % | $158,94 | $159,64 | $155,42 | 2,24M |
| 2026-06-10 | $159,03 | +0,92 % | $157,55 | $159,89 | $156,53 | 1,67M |
| 2026-06-09 | $157,58 | +2,52 % | $153,96 | $158,63 | $153,72 | 1,63M |
| 2026-06-08 | $153,71 | -0,97 % | $153,95 | $156,41 | $153,68 | 2,08M |
| 2026-06-05 | $155,22 | +0,82 % | $155,20 | $156,95 | $154,75 | 2,13M |